美康生物 sz.300439
9.44
-0.32%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.55 | 9.58 | 9.35 | 9.44 | -0.32% | 0.43 | 1.54% |
| 2026-05-21 | 9.79 | 9.96 | 9.45 | 9.47 | -3.76% | 0.81 | 2.87% |
| 2026-05-20 | 10.03 | 10.05 | 9.78 | 9.84 | -1.89% | 0.34 | 1.20% |
| 2026-05-19 | 9.98 | 10.12 | 9.92 | 10.03 | +0.60% | 0.34 | 1.17% |
| 2026-05-18 | 10.10 | 10.10 | 9.90 | 9.97 | -0.40% | 0.44 | 1.53% |
| 2026-05-15 | 10.14 | 10.20 | 9.96 | 10.01 | -0.40% | 0.36 | 1.21% |
| 2026-05-14 | 10.28 | 10.28 | 10.05 | 10.05 | -1.86% | 0.37 | 1.24% |
| 2026-05-13 | 10.28 | 10.34 | 10.20 | 10.24 | -0.49% | 0.38 | 1.27% |
| 2026-05-12 | 10.55 | 10.55 | 10.25 | 10.29 | -2.92% | 0.62 | 2.03% |
| 2026-05-11 | 10.31 | 10.64 | 10.28 | 10.60 | +2.61% | 0.74 | 2.40% |
| 2026-05-08 | 10.19 | 10.39 | 10.19 | 10.33 | +1.37% | 0.42 | 1.40% |
| 2026-05-07 | 10.19 | 10.22 | 10.08 | 10.19 | 0.00% | 0.40 | 1.35% |
| 2026-05-06 | 10.08 | 10.23 | 10.05 | 10.19 | +0.99% | 0.44 | 1.47% |
| 2026-04-30 | 10.02 | 10.17 | 10.01 | 10.09 | 0.00% | 0.48 | 1.61% |
| 2026-04-29 | 9.78 | 10.17 | 9.74 | 10.09 | +4.45% | 0.82 | 2.80% |
| 2026-04-28 | 9.70 | 9.85 | 9.65 | 9.66 | -0.82% | 0.26 | 0.92% |
| 2026-04-27 | 9.73 | 9.79 | 9.58 | 9.74 | +0.41% | 0.28 | 0.98% |
| 2026-04-24 | 9.60 | 9.73 | 9.50 | 9.70 | +0.62% | 0.25 | 0.89% |
| 2026-04-23 | 9.75 | 9.81 | 9.59 | 9.64 | -1.33% | 0.34 | 1.20% |
| 2026-04-22 | 9.79 | 9.81 | 9.72 | 9.77 | -0.10% | 0.21 | 0.75% |